Dark

CONL20270115P12
CONL Jan 15 2027 12.00 Put (CONL270115P00012000)
option OPRA

EOD

Jul 31, 2026

8.60+2.381%(+0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	8.6000	8.6000	8.6000	8.6000	+2.381%	1	729	0.000%
2026-06-25	8.4000	8.4000	8.4000	8.4000	+10.526%	10	729	+2.381%
2026-06-18	7.6000	7.6000	7.6000	7.6000	+1.333%	1	729	+13.158%
2026-06-15	7.5000	7.5000	7.5000	7.5000	-5.422%	10	729	+14.667%
2026-06-09	8.0000	8.0200	7.9300	7.9300	-1.735%	12	729	+8.449%
2026-06-08	8.0700	8.0700	8.0700	8.0700	+19.556%	5	729	+6.568%
2026-05-28	6.7000	6.7500	6.7000	6.7500	+5.469%	5	729	+27.407%
2026-05-21	6.4000	6.4000	6.4000	6.4000	+12.281%	18	729	+34.375%
2026-05-11	5.8500	5.9000	5.7000	5.7000	-9.524%	7	729	+50.877%
2026-05-07	6.3000	6.3000	6.3000	6.3000	-1.716%	1	727	+36.508%
2026-05-05	6.4100	6.4100	6.4100	6.4100	+3.387%	2	727	+34.165%
2026-04-16	6.2000	6.2000	6.2000	6.2000	-17.333%	2	727	+38.710%
2026-03-27	7.5000	7.5000	7.5000	7.5000	+10.294%	1	727	+14.667%
2026-03-24	6.8000	6.8000	6.8000	6.8000	+18.467%	2	727	+26.471%
2026-03-17	5.7500	5.7500	5.7400	5.7400	-3.853%	10	725	+49.826%
2026-03-04	6.1000	6.1000	5.9300	5.9700	-17.083%	7	720	+44.054%
2026-02-25	6.4000	7.2000	5.2300	7.2000	+1.124%	11	716	+19.444%
2026-02-17	7.2200	7.2200	7.1200	7.1200	-1.111%	3	716	+20.787%
2026-02-13	7.5700	7.5700	7.2000	7.2000	-15.294%	10	718	+19.444%
2026-02-12	8.0000	8.5000	8.0000	8.5000	+27.820%	13	718	+1.176%
2026-02-05	7.4000	7.4000	6.6500	6.6500	-4.040%	4	713	+29.323%
2026-02-04	7.0000	7.0000	6.9300	6.9300	+6.615%	4	713	+24.098%
2026-02-03	6.2000	6.5000	6.2000	6.5000	+16.071%	2	713	+32.308%
2026-01-29	5.6000	5.6300	5.5000	5.6000	+4.283%	5	713	+53.571%
2026-01-27	5.3700	5.3700	5.3700	5.3700	+7.400%	1	712	+60.149%
2026-01-26	5.2000	5.2000	5.0000	5.0000	+4.167%	21	712	+72.000%
2026-01-21	5.6300	5.6300	4.4800	4.8000	+9.091%	1,188	701	+79.167%
2026-01-16	3.9500	4.4000	3.9500	4.4000	+15.789%	105	252	+95.455%
2026-01-14	3.5000	3.8000	3.5000	3.8000	-12.442%	4	252	+126.316%
2026-01-06	3.9000	4.3400	3.9000	4.3400	+5.854%	12	248	+98.157%
2026-01-05	4.3000	4.3000	4.1000	4.1000	-8.889%	2	243	+109.756%
2026-01-02	4.6000	4.6000	4.5000	4.5000	-5.858%	5	243	+91.111%
2025-12-30	4.7800	4.7800	4.7800	4.7800	+8.636%	1	239	+79.916%
2025-12-29	4.3000	4.5000	4.3000	4.4000	0.000%	3	239	+95.455%
2025-12-26	3.7000	4.5000	3.7000	4.4000	+10.831%	27	236	+95.455%
2025-12-22	4.7000	4.7000	3.9700	3.9700	-20.600%	16	209	+116.625%
2025-12-18	4.7200	5.0000	4.7200	5.0000	0.000%	3	195	+72.000%
2025-12-17	4.6000	5.0000	4.4000	5.0000	+16.279%	14	192	+72.000%
2025-12-16	4.3000	4.3000	4.3000	4.3000	0.000%	10	179	+100.000%
2025-12-10	4.3000	4.3000	4.3000	4.3000	0.000%	1	169	+100.000%
2025-11-28	4.0000	4.3000	4.0000	4.3000	-1.376%	3	168	+100.000%
2025-11-26	4.3000	4.3600	4.2800	4.3600	+7.389%	4	171	+97.248%
2025-11-25	4.0600	4.0600	4.0600	4.0600	-18.800%	2	171	+111.823%
2025-11-20	4.7000	5.0000	4.7000	5.0000	-0.398%	3	169	+72.000%
2025-11-19	5.0200	5.0200	5.0200	5.0200	+11.556%	1	166	+71.315%
2025-11-18	4.5000	4.5000	4.5000	4.5000	+2.273%	2	165	+91.111%
2025-11-17	4.4000	4.4000	4.4000	4.4000	+2.326%	1	163	+95.455%
2025-11-13	4.2000	4.3000	3.8900	4.3000	+16.216%	8	162	+100.000%
2025-11-07	3.7000	3.7000	3.7000	3.7000	-1.333%	1	166	+132.432%
2025-11-06	3.4000	3.7500	3.4000	3.7500	+54.959%	2	166	+129.333%
2025-10-29	2.4200	2.4200	2.4200	2.4200	-10.370%	1	164	+255.372%
2025-10-20	2.4000	2.7000	2.4000	2.7000	+10.656%	4	163	+218.519%
2025-10-09	2.1000	2.4400	2.1000	2.4400	+10.909%	6	159	+252.459%
2025-10-03	2.2000	2.2000	2.2000	2.2000	-20.290%	1	156	+290.909%
2025-07-18	2.5000	2.7600	2.5000	2.7600	-41.277%	43	156	+211.594%
2025-06-11	4.7000	4.7000	4.7000	4.7000	-11.321%	10	198	+82.979%
2025-06-06	5.3000	5.3000	5.3000	5.3000	-11.667%	2	203	+62.264%
2025-05-20	6.0000	6.0000	6.0000	6.0000	+11.111%	1	204	+43.333%
2025-05-15	5.5000	5.5000	5.4000	5.4000	-1.639%	21	205	+59.259%
2025-05-14	5.4900	5.4900	5.4900	5.4900	-8.500%	1	226	+56.648%
2025-05-13	5.5000	6.0000	5.5000	6.0000	-7.692%	5	226	+43.333%
2025-04-22	6.5000	6.5000	6.5000	6.5000	-6.877%	1	231	+32.308%
2025-04-21	6.9800	6.9800	6.9800	6.9800	+1.159%	1	230	+23.209%
2025-04-15	6.9000	6.9000	6.9000	6.9000	+1.471%	1	229	+24.638%
2025-04-02	6.8000	6.8000	6.8000	6.8000	-12.821%	1	228	+26.471%
2025-03-31	7.8000	7.8000	7.8000	7.8000	+20.000%	1	227	+10.256%
2025-03-28	6.5000	6.5000	6.5000	6.5000	+6.557%	4	228	+32.308%
2025-03-27	6.1000	6.1000	6.1000	6.1000	0.000%	1	226	+40.984%
2025-03-12	6.0000	6.1000	6.0000	6.1000	+17.308%	2	225	+40.984%
2025-03-05	5.0000	5.5500	5.0000	5.2000	-20.000%	6	223	+65.385%
2025-03-04	6.5000	6.5000	6.5000	6.5000	+20.370%	20	217	+32.308%
2025-02-25	4.9000	5.4000	4.9000	5.4000	+28.571%	11	217	+59.259%
2025-02-21	4.2000	4.2000	4.2000	4.2000	+5.793%	2	206	+104.762%
2025-02-20	3.6000	3.9700	3.6000	3.9700	+7.297%	41	164	+116.625%
2025-02-18	3.7000	3.7000	3.7000	3.7000	-14.747%	1	164	+132.432%
2025-02-11	4.3400	4.3400	4.3400	4.3400	-13.200%	1	163	+98.157%
2025-01-29	5.0000	5.0000	5.0000	5.0000	+3.093%	1	162	+72.000%
2025-01-17	4.8500	4.8500	4.8500	4.8500	-10.185%	2	160	+77.320%
2025-01-06	5.4000	5.4000	5.4000	5.4000	+8.000%	1	159	+59.259%
2024-12-31	5.0000	5.0000	5.0000	5.0000	-6.015%	2	159	+72.000%
2024-12-27	5.9000	5.9000	5.3200	5.3200	-5.338%	4	159	+61.654%
2024-12-23	5.6200	5.6200	5.6200	5.6200	-1.404%	1	157	+53.025%
2024-12-18	5.7000	5.7000	5.7000	5.7000	+9.615%	1	156	+50.877%
2024-12-17	5.2000	5.2000	5.2000	5.2000	-8.772%	2	155	+65.385%
2024-12-09	5.7000	5.7000	5.6000	5.7000	+3.636%	4	153	+50.877%
2024-12-06	5.4000	5.5000	5.4000	5.5000	-5.172%	8	149	+56.364%
2024-11-27	5.8000	5.8000	5.8000	5.8000	0.000%	1	144	+48.276%
2024-11-21	5.8000	5.8000	5.8000	5.8000	-3.333%	1	143	+48.276%
2024-11-20	5.8000	6.0000	5.8000	6.0000	+9.091%	30	143	+43.333%
2024-11-15	5.5000	5.5000	5.5000	5.5000	-9.836%	2	143	+56.364%
2024-11-14	6.1000	6.1000	6.1000	6.1000	-17.568%	114	142	+40.984%
2024-11-08	5.7000	7.4000	5.6000	7.4000	+23.333%	6	156	+16.216%
2024-11-06	6.0000	6.0000	6.0000	6.0000	-23.077%	1	156	+43.333%
2024-10-29	7.3600	7.8000	7.3600	7.8000	+11.429%	22	156	+10.256%
2024-10-25	7.5500	7.5500	7.0000	7.0000	-5.405%	6	158	+22.857%
2024-10-24	7.4000	7.4000	7.4000	7.4000	+7.091%	1	161	+16.216%
2024-10-16	6.9100	6.9100	6.9100	6.9100	+2.522%	1	160	+24.457%
2024-10-15	6.7400	6.7400	6.7400	6.7400	+3.692%	1	159	+27.596%
2024-10-14	6.6000	6.6000	6.5000	6.5000	-5.523%	42	158	+32.308%
2024-10-10	6.8800	6.8800	6.8800	6.8800	0.000%	1	116	+25.000%
2024-10-08	7.1200	7.1200	6.8800	6.8800	-3.099%	3	115	+25.000%
2024-09-30	7.0000	7.1000	7.0000	7.1000	0.000%	112	112	+21.127%

.dark-mode .rY1yyq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rY1yyq{ color: #333333; background-color: white; border: 2px solid #333333; }CONL20270115P12CONL Jan 15 2027 12.00 Put (CONL270115P00012000)option OPRA

CONL20270115P12
CONL Jan 15 2027 12.00 Put (CONL270115P00012000)
option OPRA